Faisal Spinning Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 5,500 |
| 2023-10-26 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 300 |
| 2023-10-25 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 600 |
| 2023-10-24 | 329.00 | 329.00 | 329.00 | 329.00 | 329.00 | 500 |
| 2023-10-23 | 328.38 | 328.38 | 328.38 | 328.38 | 328.38 | 100 |
| 2023-10-18 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | 400 |
| 2023-10-16 | 350.00 | 350.00 | 345.00 | 345.00 | 333.82 | 500 |
| 2023-10-09 | 360.00 | 360.00 | 360.00 | 360.00 | 348.34 | 300 |
| 2023-10-04 | 360.00 | 360.00 | 360.00 | 360.00 | 348.34 | 1,500 |
| 2023-09-22 | 360.00 | 373.99 | 360.00 | 360.00 | 348.34 | 500 |
| 2023-08-28 | 360.00 | 360.00 | 360.00 | 360.00 | 348.34 | 3,500 |
| 2023-08-24 | 360.00 | 360.00 | 360.00 | 360.00 | 348.34 | 400 |
| 2023-08-23 | 360.00 | 373.00 | 360.00 | 360.00 | 348.34 | 1,000 |
| 2023-08-10 | 360.00 | 360.00 | 360.00 | 360.00 | 348.34 | 1,000 |
| 2023-08-04 | 360.00 | 360.00 | 360.00 | 360.00 | 348.34 | 100 |
| 2023-07-31 | 360.00 | 360.00 | 360.00 | 360.00 | 348.34 | 100 |
| 2023-07-27 | 363.44 | 363.44 | 363.44 | 363.44 | 351.67 | 400 |
| 2023-07-25 | 392.91 | 392.91 | 392.91 | 392.91 | 380.18 | 100 |
| 2023-07-13 | 365.50 | 365.50 | 365.50 | 365.50 | 353.66 | 300 |
| 2023-07-12 | 345.00 | 365.50 | 345.00 | 365.50 | 353.66 | 200 |
| 2023-07-03 | 340.00 | 340.00 | 340.00 | 340.00 | 328.99 | 300 |
| 2023-06-26 | 323.75 | 323.75 | 323.75 | 323.75 | 313.26 | 100 |
| 2023-06-23 | 350.00 | 350.00 | 350.00 | 350.00 | 338.66 | 1,100 |
| 2023-06-21 | 333.00 | 365.00 | 333.00 | 335.00 | 324.15 | 104,200 |
| 2023-06-16 | 360.00 | 360.00 | 360.00 | 360.00 | 348.34 | 200 |
| 2023-06-15 | 360.00 | 360.00 | 360.00 | 360.00 | 348.34 | 100 |
| 2023-06-14 | 389.00 | 389.00 | 389.00 | 389.00 | 376.40 | 5,000 |
| 2023-06-13 | 390.00 | 390.00 | 390.00 | 390.00 | 377.37 | 5,000 |
| 2023-06-09 | 400.02 | 400.02 | 397.02 | 397.02 | 384.16 | 2,000 |
| 2023-06-07 | 390.00 | 430.00 | 390.00 | 429.21 | 415.31 | 1,100 |
| 2023-06-06 | 400.00 | 415.00 | 400.00 | 400.00 | 387.04 | 1,800 |
| 2023-06-05 | 385.00 | 390.00 | 385.00 | 390.00 | 377.37 | 800 |
| 2023-06-02 | 390.00 | 390.00 | 389.00 | 390.00 | 377.37 | 2,400 |
| 2023-05-31 | 400.00 | 400.05 | 400.00 | 400.00 | 387.04 | 2,500 |
| 2023-05-30 | 433.36 | 433.36 | 400.00 | 400.00 | 387.04 | 3,800 |
| 2023-05-29 | 403.13 | 403.13 | 372.00 | 403.13 | 390.07 | 2,800 |
| 2023-05-26 | 375.00 | 375.00 | 375.00 | 375.00 | 362.85 | 1,500 |
| 2023-05-25 | 355.00 | 376.25 | 355.00 | 375.17 | 363.02 | 7,200 |
| 2023-05-19 | 350.00 | 350.00 | 350.00 | 350.00 | 338.66 | 100 |
| 2023-05-16 | 339.90 | 339.90 | 339.90 | 339.90 | 328.89 | 100 |
| 2023-05-05 | 320.00 | 320.00 | 320.00 | 320.00 | 309.63 | 100 |
| 2023-05-04 | 330.00 | 330.00 | 330.00 | 330.00 | 319.31 | 100 |
| 2023-04-10 | 354.00 | 354.00 | 354.00 | 354.00 | 342.53 | 600 |
| 2023-04-07 | 340.00 | 340.00 | 340.00 | 340.00 | 328.99 | 1,200 |
| 2023-03-28 | 345.00 | 345.00 | 345.00 | 345.00 | 333.82 | 800 |
| 2023-03-27 | 350.00 | 350.00 | 350.00 | 350.00 | 338.66 | 100 |
| 2023-03-16 | 360.00 | 360.00 | 360.00 | 360.00 | 348.34 | 1,700 |
| 2023-02-22 | 370.00 | 370.00 | 370.00 | 370.00 | 358.01 | 100 |
| 2023-01-26 | 370.00 | 370.00 | 370.00 | 370.00 | 358.01 | 100 |
| 2023-01-19 | 370.00 | 370.00 | 370.00 | 370.00 | 358.01 | 100 |
| 2023-01-11 | 370.00 | 370.00 | 370.00 | 370.00 | 358.01 | 100 |
| 2022-12-09 | 370.00 | 370.00 | 370.00 | 370.00 | 358.01 | 100 |
| 2022-12-05 | 369.99 | 369.99 | 369.99 | 369.99 | 358.00 | 100 |
| 2022-12-02 | 352.00 | 370.00 | 351.50 | 370.00 | 358.01 | 800 |
| 2022-11-23 | 380.00 | 380.00 | 380.00 | 380.00 | 367.69 | 100 |
| 2022-11-22 | 381.00 | 390.00 | 381.00 | 390.00 | 377.37 | 600 |
| 2022-11-21 | 380.70 | 380.70 | 380.70 | 380.70 | 368.37 | 1,000 |
| 2022-11-16 | 366.57 | 366.57 | 366.57 | 366.57 | 354.70 | 400 |
| 2022-11-15 | 350.00 | 350.00 | 341.00 | 341.00 | 329.95 | 200 |
| 2022-11-14 | 360.00 | 360.00 | 360.00 | 360.00 | 348.34 | 100 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-10-18 | 11.5000 PKR |
| 2022-10-18 | 21.4500 PKR |
| 2021-10-15 | 21.4500 PKR |
| 2020-03-16 | 15.0000 PKR |
| 2019-10-16 | 18.5000 PKR |
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.